Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 36.37 | 36.42 | 36.02 | 36.13 | 15,030,903 | -0.13(-0.36%) |
Jul 28, 2016 | 36.40 | 36.44 | 35.84 | 36.26 | 19,368,100 | +0.23(+0.64%) |
Jul 27, 2016 | 36.12 | 36.18 | 35.87 | 36.03 | 10,868,626 | -0.01(-0.02%) |
Jul 26, 2016 | 36.14 | 36.30 | 35.92 | 36.04 | 12,532,791 | -0.19(-0.53%) |
Jul 25, 2016 | 36.01 | 36.23 | 35.99 | 36.23 | 10,195,352 | +0.07(+0.19%) |
Jul 22, 2016 | 36.20 | 36.27 | 36.05 | 36.16 | 11,844,835 | +0.01(+0.02%) |
Jul 21, 2016 | 36.39 | 36.54 | 36.04 | 36.15 | 13,117,179 | -0.16(-0.44%) |
Jul 20, 2016 | 36.51 | 36.53 | 36.31 | 36.31 | 12,961,963 | +0.15(+0.41%) |
Jul 19, 2016 | 36.35 | 36.49 | 36.10 | 36.16 | 14,454,000 | -0.49(-1.34%) |
Jul 18, 2016 | 36.71 | 36.83 | 36.60 | 36.65 | 9,927,832 | -0.11(-0.31%) |
Jul 15, 2016 | 36.89 | 36.89 | 36.49 | 36.77 | 13,253,512 | +0.09(+0.24%) |
Jul 14, 2016 | 36.59 | 36.86 | 36.53 | 36.68 | 10,519,647 | +0.18(+0.51%) |
Jul 13, 2016 | 36.58 | 36.65 | 36.31 | 36.49 | 10,920,367 | +0.04(+0.10%) |
Jul 12, 2016 | 36.29 | 36.59 | 36.14 | 36.46 | 15,133,345 | +0.56(+1.57%) |
Jul 11, 2016 | 36.00 | 36.21 | 35.87 | 35.90 | 14,668,645 | -0.08(-0.22%) |
Jul 08, 2016 | 35.98 | 36.25 | 35.86 | 35.98 | 16,172,339 | +0.30(+0.84%) |
Jul 07, 2016 | 35.78 | 35.94 | 35.58 | 35.68 | 13,264,102 | +0.00(+0.00%) |
Jul 06, 2016 | 35.39 | 35.71 | 35.23 | 35.68 | 13,773,805 | +0.11(+0.32%) |
Jul 05, 2016 | 35.50 | 35.72 | 35.34 | 35.56 | 14,202,198 | -0.40(-1.13%) |
Jul 01, 2016 | 35.90 | 35.97 | 35.97 | 35.97 | 12,930,065 | +0.07(+0.20%) |
Jun 30, 2016 | 35.50 | 36.09 | 35.49 | 35.90 | 22,917,412 | +0.33(+0.94%) |
Jun 29, 2016 | 34.87 | 35.69 | 34.63 | 35.56 | 26,236,356 | +1.25(+3.63%) |
Jun 28, 2016 | 33.96 | 34.37 | 33.84 | 34.32 | 16,819,338 | +0.57(+1.69%) |
Jun 27, 2016 | 34.09 | 34.10 | 33.48 | 33.75 | 25,692,250 | -0.66(-1.91%) |
Jun 24, 2016 | 34.54 | 34.98 | 34.22 | 34.41 | 50,403,232 | -1.40(-3.92%) |
Jun 23, 2016 | 35.43 | 35.84 | 35.31 | 35.81 | 17,592,562 | +0.72(+2.05%) |
Jun 22, 2016 | 35.21 | 35.38 | 34.97 | 35.09 | 14,416,323 | +0.02(+0.05%) |
Jun 21, 2016 | 35.02 | 35.19 | 34.86 | 35.07 | 22,931,262 | +0.23(+0.65%) |
Jun 20, 2016 | 34.99 | 35.39 | 34.82 | 34.84 | 19,553,998 | +0.04(+0.13%) |
Jun 17, 2016 | 34.63 | 35.05 | 34.14 | 34.80 | 39,351,988 | +0.91(+2.69%) |
Jun 16, 2016 | 33.64 | 34.03 | 33.40 | 33.89 | 20,418,734 | +0.18(+0.52%) |
Jun 15, 2016 | 34.03 | 34.13 | 33.69 | 33.71 | 16,505,438 | -0.34(-1.00%) |
Jun 14, 2016 | 33.88 | 34.19 | 33.83 | 34.05 | 13,787,794 | +0.18(+0.54%) |
Jun 13, 2016 | 33.77 | 34.11 | 33.66 | 33.87 | 14,864,240 | -0.11(-0.31%) |
Jun 10, 2016 | 34.01 | 34.19 | 33.86 | 33.98 | 11,905,929 | -0.27(-0.79%) |
Jun 09, 2016 | 34.37 | 34.39 | 33.98 | 34.25 | 14,043,203 | -0.20(-0.59%) |
Jun 08, 2016 | 34.34 | 34.50 | 34.12 | 34.45 | 13,307,658 | +0.13(+0.38%) |
Jun 07, 2016 | 34.69 | 34.86 | 34.25 | 34.32 | 22,815,292 | -0.27(-0.79%) |
Jun 06, 2016 | 34.37 | 34.77 | 34.31 | 34.59 | 18,376,960 | +0.30(+0.87%) |
Jun 03, 2016 | 33.98 | 34.39 | 33.93 | 34.29 | 23,648,304 | +0.39(+1.14%) |
Jun 02, 2016 | 33.94 | 34.25 | 33.39 | 33.91 | 58,222,112 | -1.40(-3.97%) |
Jun 01, 2016 | 35.13 | 35.34 | 34.92 | 35.31 | 10,565,242 | +0.05(+0.15%) |
May 31, 2016 | 35.09 | 35.27 | 35.04 | 35.26 | 14,329,705 | +0.11(+0.32%) |
May 27, 2016 | 34.93 | 35.14 | 35.14 | 35.14 | 9,396,165 | +0.11(+0.30%) |
May 26, 2016 | 35.18 | 35.26 | 35.01 | 35.04 | 8,636,088 | -0.16(-0.45%) |
May 25, 2016 | 35.12 | 35.34 | 35.12 | 35.19 | 9,090,098 | +0.20(+0.58%) |
May 24, 2016 | 34.57 | 35.15 | 34.42 | 34.99 | 12,918,506 | +0.63(+1.84%) |
May 23, 2016 | 34.48 | 34.59 | 34.33 | 34.36 | 10,153,503 | -0.20(-0.58%) |
May 20, 2016 | 34.27 | 34.71 | 34.16 | 34.56 | 18,418,338 | +0.50(+1.47%) |
May 19, 2016 | 34.34 | 34.41 | 33.82 | 34.06 | 17,245,240 | -0.55(-1.60%) |
May 18, 2016 | 34.72 | 34.91 | 34.34 | 34.62 | 11,835,217 | -0.11(-0.33%) |
May 17, 2016 | 34.91 | 35.10 | 34.62 | 34.73 | 10,813,584 | -0.32(-0.93%) |
May 16, 2016 | 34.88 | 35.17 | 34.61 | 35.05 | 8,890,426 | +0.32(+0.91%) |
May 13, 2016 | 34.89 | 35.15 | 34.65 | 34.74 | 10,709,746 | -0.18(-0.53%) |
May 12, 2016 | 34.98 | 35.11 | 34.72 | 34.92 | 11,410,034 | +0.15(+0.43%) |
May 11, 2016 | 34.96 | 35.15 | 34.77 | 34.77 | 8,186,960 | -0.32(-0.92%) |
May 10, 2016 | 34.71 | 35.13 | 34.71 | 35.10 | 10,592,893 | +0.58(+1.68%) |
May 09, 2016 | 34.50 | 34.84 | 34.40 | 34.52 | 9,064,101 | -0.04(-0.13%) |
May 06, 2016 | 34.18 | 34.58 | 34.18 | 34.56 | 8,651,408 | +0.16(+0.46%) |
May 05, 2016 | 34.59 | 34.61 | 34.31 | 34.41 | 10,219,516 | -0.05(-0.15%) |
May 04, 2016 | 34.55 | 34.70 | 34.32 | 34.46 | 10,314,690 | -0.34(-0.98%) |
May 03, 2016 | 35.11 | 35.18 | 34.67 | 34.80 | 13,043,706 | -0.54(-1.54%) |